LHGI

Lighthouse Global (PK) Historical Data

LHGI Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 23 2021 0.012 0.0008 7.14% 0.0135 0.016 0.011 102,258
Jun 22 2021 0.0112 -0.0008 -6.67% 0.0136 0.0136 0.0112 303
Jun 21 2021 0.012 0.0007 6.19% 0.0108 0.0169 0.0108 37,700
Jun 18 2021 0.0113 0.00 +0.00% 0.0115 0.0116 0.0113 0
Jun 18 2021 0.0113 -0.0001 -0.88% 0.0115 0.0116 0.0113 10,888
Jun 17 2021 0.0114 0.0006 5.56% 0.0114 0.0114 0.0114 10,410
Jun 16 2021 0.0108 0.00 +0.00% 0.0158 0.017 0.0101 0
Jun 16 2021 0.0108 -0.0025 -18.8% 0.0158 0.017 0.0101 351,097
Jun 15 2021 0.0133 0.00 +0.00% 0.01435 0.0144 0.0122 0
Jun 15 2021 0.0133 -0.00075 -5.34% 0.01435 0.0144 0.0122 99,847
Jun 14 2021 0.01405 0.00 0.0% 0.01405 0.01405 0.01405 0
Jun 11 2021 0.01405 -0.00025 -1.75% 0.0123 0.01405 0.012 34,300
Jun 10 2021 0.0143 0.0023 19.17% 0.01195 0.0143 0.01195 17,808
Jun 09 2021 0.012 0.00 +0.00% 0.012 0.012 0.012 0
Jun 09 2021 0.012 -0.00145 -10.78% 0.012 0.012 0.012 75,000
Jun 08 2021 0.01345 0.00 +0.00% 0.0137 0.016 0.012 0
Jun 08 2021 0.01345 0.00145 12.08% 0.0137 0.016 0.012 406,170
Jun 07 2021 0.012 0.00 0.0% 0.012 0.012 0.012 0
Jun 04 2021 0.012 0.00 0.0% 0.012 0.012 0.012 0
Jun 03 2021 0.012 -0.00075 -5.88% 0.012 0.012 0.012 5,330
Jun 02 2021 0.01275 -0.0001 -0.78% 0.01275 0.01275 0.01275 1,000
Jun 01 2021 0.01285 0.00 +0.00% 0.01285 0.01285 0.01285 0
Jun 01 2021 0.01285 0.00085 7.08% 0.01285 0.01285 0.01285 5,500
May 31 2021 0.012 0.00 +0.00% 0.012 0.012 0.012 0
May 28 2021 0.012 0.00 0.0% 0.012 0.012 0.012 0
May 27 2021 0.012 0.00 0.0% 0.0117 0.012 0.0117 14,003
May 26 2021 0.012 0.0003 2.56% 0.012 0.012 0.012 770
May 25 2021 0.0117 0.00 +0.00% 0.0117 0.0117 0.0117 0
May 25 2021 0.0117 -0.0023 -16.43% 0.0117 0.0117 0.0117 10,000
May 24 2021 0.014 0.00 +0.00% 0.014 0.014 0.014 0
May 24 2021 0.014 0.00058 4.28% 0.014 0.014 0.014 1,000
May 21 2021 0.013425 0.00018 1.32% 0.0125 0.014 0.0125 131,000
May 20 2021 0.01325 0.00125 10.42% 0.0134 0.0134 0.0125 113,500
May 19 2021 0.012 0.00 +0.00% 0.0125 0.0125 0.012 0
May 19 2021 0.012 0.00 0.0% 0.0125 0.0125 0.012 65,035
May 18 2021 0.012 -0.0012 -9.09% 0.013 0.0131 0.012 228,183
May 17 2021 0.0132 0.00 +0.00% 0.0103 0.0132 0.0103 0
May 17 2021 0.0132 0.00045 3.53% 0.0103 0.0132 0.0103 131,126
May 14 2021 0.01275 -0.00135 -9.57% 0.011 0.01275 0.01 321,553
May 13 2021 0.0141 0.00 0.0% 0.0141 0.0141 0.0141 0
May 12 2021 0.0141 0.003 27.03% 0.013 0.0141 0.01 146,713
May 11 2021 0.0111 0.00 +0.00% 0.0111 0.01125 0.0108 0
May 11 2021 0.0111 0.00 0.0% 0.0111 0.01125 0.0108 180,001
May 10 2021 0.0111 -0.0003 -2.63% 0.0114 0.0114 0.0111 70,000
May 07 2021 0.0114 0.0003 2.7% 0.0115 0.0115 0.0114 70,000
May 06 2021 0.0111 0.00 +0.00% 0.0125 0.0155 0.0111 0
May 06 2021 0.0111 -0.0014 -11.2% 0.0125 0.0155 0.0111 222,576
May 05 2021 0.0125 0.0018 16.82% 0.0129 0.01465 0.0118 720,583
May 04 2021 0.0107 -0.0006 -5.31% 0.01125 0.0113 0.0107 157,320
May 03 2021 0.0113 0.00 +0.00% 0.013 0.013 0.0113 0
May 03 2021 0.0113 -0.0007 -5.83% 0.013 0.013 0.0113 184,200
Apr 30 2021 0.012 0.00 0.0% 0.012 0.012 0.012 0
Apr 29 2021 0.012 0.0008 7.14% 0.012 0.012 0.012 117,016
Apr 28 2021 0.0112 0.00 +0.00% 0.0117 0.0168 0.0112 0
Apr 28 2021 0.0112 -0.0005 -4.27% 0.0117 0.0168 0.0112 83,781
Apr 27 2021 0.0117 -0.0003 -2.5% 0.012 0.01205 0.0117 75,035
Apr 26 2021 0.012 -0.001 -7.69% 0.013 0.0135 0.012 78,000
Apr 23 2021 0.013 0.00 +0.00% 0.0132 0.0132 0.013 0
Apr 23 2021 0.013 0.00 0.0% 0.0132 0.0132 0.013 80,008
Apr 22 2021 0.013 -0.005 -27.78% 0.0144 0.0144 0.0125 170,031
Apr 21 2021 0.018 0.00 +0.00% 0.019 0.019 0.0145 0
Apr 21 2021 0.018 -0.0014 -7.22% 0.019 0.019 0.0145 74,260
Apr 20 2021 0.0194 -0.00073 -3.6% 0.0235 0.0235 0.016 121,725
Apr 19 2021 0.020125 0.00 +0.00% 0.01475 0.029 0.01475 0
Apr 19 2021 0.020125 0.00613 43.75% 0.01475 0.029 0.01475 490,312
Apr 16 2021 0.014 0.00 0.0% 0.01475 0.01475 0.014 100,000
Apr 15 2021 0.014 0.00 +0.00% 0.0122 0.0165 0.01165 0
Apr 15 2021 0.014 0.0029 26.13% 0.0122 0.0165 0.01165 1,171,138
Apr 14 2021 0.0111 -0.0009 -7.5% 0.0118 0.0118 0.0111 113,000
Apr 13 2021 0.012 0.00 0.0% 0.012 0.0122 0.0117 141,300
Apr 12 2021 0.012 0.00 +0.00% 0.01435 0.01435 0.012 0
Apr 12 2021 0.012 -0.0044 -26.83% 0.01435 0.01435 0.012 170,000
Apr 09 2021 0.0164 -0.0001 -0.61% 0.0165 0.0165 0.012 517,747
Apr 08 2021 0.0165 0.00 0.0% 0.0165 0.0165 0.01545 10,800
Apr 07 2021 0.0165 0.00 +0.00% 0.0117 0.0165 0.0117 0
Apr 07 2021 0.0165 0.0036 27.91% 0.0117 0.0165 0.0117 313,525
Apr 06 2021 0.0129 -0.0001 -0.77% 0.0131 0.013525 0.012 136,551
Apr 05 2021 0.013 -0.0044 -25.29% 0.0175 0.0175 0.013 183,972
Apr 02 2021 0.0174 0.00 +0.00% 0.018 0.018 0.0136 0
Apr 01 2021 0.0174 -0.0006 -3.33% 0.018 0.018 0.0136 187,639
Mar 31 2021 0.018 0.00 +0.00% 0.0147 0.0185 0.0115 0
Mar 31 2021 0.018 0.0078 76.47% 0.0147 0.0185 0.0115 874,760
Mar 30 2021 0.0102 -0.0044 -30.14% 0.0155 0.0155 0.0102 226,852
Mar 29 2021 0.0146 0.0011 8.15% 0.0129 0.0146 0.0106 229,408
Mar 26 2021 0.0135 0.0032 31.07% 0.0112 0.014 0.0106 168,000


Your Recent History
USOTC
LHGI
Lighthouse..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.